시가총액 $4.02T
0.7%
볼륨 24시간 $179.08B
BTC % 55.23%
0.07%
ETH % 11.8%
-0.33%
코인
33.517
+1
거래소
885
마지막 업데이트
3 의사록 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.357103 | $0.331644 | $0.357103 | $0.331644 | $24,577,253 | $78,794,776 |
| Oct-23 2025 | $0.329436 | $0.318362 | $0.335833 | $0.31878 | $18,535,576 | $72,689,934 |
| Oct-22 2025 | $0.314643 | $0.310684 | $0.337544 | $0.335442 | $28,038,794 | $69,425,831 |
| Oct-21 2025 | $0.339153 | $0.318409 | $0.363362 | $0.331246 | $41,739,557 | $74,834,018 |
| Oct-20 2025 | $0.331841 | $0.329385 | $0.348049 | $0.332732 | $24,411,084 | $73,220,628 |
| Oct-19 2025 | $0.335776 | $0.318325 | $0.341827 | $0.319854 | $30,122,261 | $74,088,802 |
| Oct-18 2025 | $0.32056 | $0.312528 | $0.338643 | $0.32346 | $35,095,445 | $70,731,574 |
| Oct-17 2025 | $0.32415 | $0.310657 | $0.349834 | $0.322633 | $46,908,927 | $71,523,703 |
| Oct-16 2025 | $0.320417 | $0.318653 | $0.350388 | $0.337071 | $34,245,609 | $70,699,846 |
| Oct-15 2025 | $0.338823 | $0.338205 | $0.373964 | $0.362624 | $32,060,692 | $74,761,095 |
| Oct-14 2025 | $0.364831 | $0.344866 | $0.386812 | $0.38613 | $38,180,711 | $80,499,962 |
| Oct-13 2025 | $0.383092 | $0.361054 | $0.385512 | $0.363641 | $49,864,155 | $84,529,200 |
| Oct-12 2025 | $0.365653 | $0.313319 | $0.370768 | $0.319577 | $43,102,185 | $80,681,140 |
| Oct-11 2025 | $0.317089 | $0.305977 | $0.34588 | $0.343221 | $56,710,576 | $68,991,653 |
| Oct-10 2025 | $0.31429 | $0.309644 | $0.537428 | $0.514462 | $85,088,482 | $68,382,717 |